Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenax Therapeutics (NQ: TENX )

3.570 -0.050 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 3536 3776 3360 3440 137 -128.00(-3.59%)
Feb 25, 2021 3616 3951 3536 3568 106 -128.00(-3.46%)
Feb 24, 2021 3536 3760 3520 3696 81 +96.00(+2.67%)
Feb 23, 2021 3920 3920 3232 3600 380 -544.00(-13.13%)
Feb 22, 2021 4080 4320 3968 4144 295 +192.00(+4.86%)
Feb 19, 2021 4064 4131 3920 3952 186 -192.00(-4.63%)
Feb 18, 2021 4320 4320 4000 4144 160 -192.00(-4.43%)
Feb 17, 2021 4336 4464 4192 4336 189 -48.00(-1.09%)
Feb 16, 2021 4592 4592 4240 4384 243 +64.00(+1.48%)
Feb 12, 2021 4688 4720 4224 4320 259 -144.00(-3.23%)
Feb 11, 2021 4352 4528 3936 4464 571 +160.00(+3.72%)
Feb 10, 2021 4560 4864 4096 4304 418 -144.00(-3.24%)
Feb 09, 2021 4096 4560 4048 4448 441 +432.00(+10.76%)
Feb 08, 2021 3808 4080 3680 4016 459 +208.00(+5.46%)
Feb 05, 2021 3952 3952 3760 3808 197 -32.00(-0.83%)
Feb 04, 2021 3760 3968 3744 3840 248 +48.00(+1.27%)
Feb 03, 2021 3648 3952 3632 3792 330 +208.00(+5.80%)
Feb 02, 2021 3552 3664 3536 3584 185 +32.00(+0.90%)
Feb 01, 2021 3552 3707 3440 3552 418 -128.00(-3.48%)
Jan 29, 2021 3776 4032 3600 3680 400 +0.00(+0.00%)
Jan 28, 2021 4160 4256 3536 3680 923 -608.00(-14.18%)
Jan 27, 2021 3824 5888 3808 4288 7,760 +32.00(+0.75%)
Jan 26, 2021 3760 4400 3648 4256 3,217 +560.00(+15.15%)
Jan 25, 2021 3904 3984 3536 3696 694 -288.00(-7.23%)
Jan 22, 2021 3840 3992 3664 3984 781 -144.00(-3.49%)
Jan 21, 2021 3840 4240 3600 4128 1,875 +240.00(+6.17%)
Jan 20, 2021 3664 3968 3520 3888 2,131 +112.00(+2.97%)
Jan 19, 2021 4320 4352 3696 3776 25,314 +928.00(+32.58%)
Jan 15, 2021 2832 2878 2757 2848 218 +0.00(+0.00%)
Jan 14, 2021 2848 2944 2816 2848 181 +0.00(+0.00%)
Jan 13, 2021 2928 3008 2816 2848 199 -64.00(-2.20%)
Jan 12, 2021 2736 3008 2720 2912 470 +176.00(+6.43%)
Jan 11, 2021 2848 2864 2736 2736 269 -80.00(-2.84%)
Jan 08, 2021 2784 2832 2678 2816 355 +32.00(+1.15%)
Jan 07, 2021 2768 2880 2720 2784 308 -80.00(-2.79%)
Jan 06, 2021 2784 2976 2656 2864 741 -96.00(-3.24%)
Jan 05, 2021 2768 3040 2736 2960 719 +32.00(+1.09%)
Jan 04, 2021 2864 2976 2720 2928 776 -48.00(-1.61%)
Dec 31, 2020 2976 2976 2976 5,492 -192.00(-6.06%)
Dec 30, 2020 2912 3488 2688 3168 5,492 +0.00(+0.00%)
Dec 29, 2020 3424 4544 3056 3168 144,561 +1456.00(+85.05%)
Dec 28, 2020 1792 1808 1688 1712 120 -64.00(-3.60%)
Dec 24, 2020 1744 1840 1744 1776 26 -16.00(-0.89%)
Dec 23, 2020 1696 1824 1696 1792 92 +48.00(+2.75%)
Dec 22, 2020 1648 1744 1648 1744 84 +96.00(+5.83%)
Dec 21, 2020 1664 1693 1616 1648 83 -16.00(-0.96%)
Dec 18, 2020 1760 1808 1664 1664 51 -96.00(-5.45%)
Dec 17, 2020 1696 1776 1696 1760 51 +80.00(+4.76%)
Dec 16, 2020 1680 1709 1648 1680 54 -16.00(-0.94%)
Dec 15, 2020 1712 1728 1680 1696 37 -48.00(-2.75%)
Dec 14, 2020 1792 1840 1680 1744 62 -48.00(-2.68%)
Dec 11, 2020 1776 1885 1714 1792 208 +80.00(+4.67%)
Dec 10, 2020 1712 1744 1664 1712 70 -32.00(-1.83%)
Dec 09, 2020 1728 1760 1648 1744 188 +32.00(+1.87%)
Dec 08, 2020 1744 1744 1664 1712 100 -48.00(-2.73%)
Dec 07, 2020 1792 1824 1696 1760 116 -16.00(-0.90%)
Dec 04, 2020 1952 1952 1776 1776 173 -192.00(-9.76%)
Dec 03, 2020 1696 2160 1696 1968 825 +288.00(+17.14%)
Dec 02, 2020 1680 1696 1616 1680 56 +32.00(+1.94%)
Dec 01, 2020 1760 1776 1632 1648 76 -80.00(-4.63%)
Nov 30, 2020 1760 1792 1696 1728 71 -63.84(-3.56%)
Nov 27, 2020 1808 1836 1744 1792 34 +31.84(+1.81%)
Nov 25, 2020 1888 1895 1712 1760 111 -128.00(-6.78%)
Nov 24, 2020 1568 2048 1568 1888 822 +311.20(+19.74%)
Nov 23, 2020 1642 1712 1520 1577 115 -39.20(-2.43%)
Nov 20, 2020 1584 1632 1584 1616 40 -16.00(-0.98%)
Nov 19, 2020 1632 1776 1528 1632 104 -32.00(-1.92%)
Nov 18, 2020 1680 1712 1616 1664 37 -48.00(-2.80%)
Nov 17, 2020 1616 1712 1616 1712 34 +16.00(+0.94%)
Nov 16, 2020 1680 1712 1536 1696 59 -34.24(-1.98%)
Nov 13, 2020 1840 1854 1584 1730 78 -77.76(-4.30%)
Nov 12, 2020 1584 1808 1568 1808 120 +224.00(+14.14%)
Nov 11, 2020 1472 1597 1444 1584 35 +16.00(+1.02%)
Nov 10, 2020 1504 1616 1472 1568 105 +41.92(+2.75%)
Nov 09, 2020 1458 1680 1440 1526 117 +18.72(+1.24%)
Nov 06, 2020 1440 1520 1408 1507 74 +108.96(+7.79%)
Nov 05, 2020 1312 1406 1305 1398 24 +84.16(+6.40%)
Nov 04, 2020 1440 1440 1296 1314 54 -77.76(-5.59%)
Nov 03, 2020 1376 1392 1328 1392 70 +80.32(+6.12%)
Nov 02, 2020 1728 1760 1286 1312 394 -384.32(-22.66%)
Oct 30, 2020 1776 1776 1680 1696 27 -80.00(-4.50%)
Oct 29, 2020 1760 1776 1728 1776 21 +32.00(+1.83%)
Oct 28, 2020 1792 1888 1728 1744 24 -80.00(-4.39%)
Oct 27, 2020 1872 1906 1808 1824 49 -16.00(-0.87%)
Oct 26, 2020 1888 1888 1776 1840 36 -64.00(-3.36%)
Oct 23, 2020 1872 1920 1872 1904 13 +16.00(+0.85%)
Oct 22, 2020 1920 1952 1872 1888 40 -48.00(-2.48%)
Oct 21, 2020 1968 1968 1904 1936 50 -16.00(-0.82%)
Oct 20, 2020 1984 1984 1920 1952 45 +0.00(+0.00%)
Oct 19, 2020 1984 2000 1936 1952 46 -48.00(-2.40%)
Oct 16, 2020 2048 2064 1968 2000 81 -144.00(-6.72%)
Oct 15, 2020 2288 2288 1952 2144 406 +160.00(+8.06%)
Oct 14, 2020 2048 2048 1920 1984 77 -16.00(-0.80%)
Oct 13, 2020 2000 2064 2000 2000 41 +0.00(+0.00%)
Oct 12, 2020 2016 2144 2000 2000 46 -48.00(-2.34%)
Oct 09, 2020 2144 2256 2048 2048 121 -96.00(-4.48%)
Oct 08, 2020 2032 2144 2000 2144 62 +192.00(+9.84%)
Oct 07, 2020 1984 2128 1936 1952 81 -32.00(-1.61%)
Oct 06, 2020 2000 2064 1968 1984 69 -16.00(-0.80%)
Oct 05, 2020 2208 2256 1920 2000 126 -192.00(-8.76%)
Oct 02, 2020 2208 2288 1982 2192 166 -96.00(-4.20%)
Oct 01, 2020 2464 2496 2272 2288 105 -176.00(-7.14%)
Sep 30, 2020 2464 2528 2448 2464 55 -16.00(-0.65%)
Sep 29, 2020 2480 2592 2432 2480 67 -16.00(-0.64%)
Sep 28, 2020 2688 2736 2479 2496 117 -64.00(-2.50%)
Sep 25, 2020 2432 2720 2414 2560 97 +80.00(+3.23%)
Sep 24, 2020 2624 2632 2256 2480 131 -144.00(-5.49%)
Sep 23, 2020 3040 3040 2512 2624 270 -432.00(-14.14%)
Sep 22, 2020 2960 3168 2816 3056 575 +192.00(+6.70%)
Sep 21, 2020 2560 2944 2560 2864 377 +336.00(+13.29%)
Sep 18, 2020 2608 2654 2528 2528 84 -48.00(-1.86%)
Sep 17, 2020 2512 2664 2512 2576 61 +64.00(+2.55%)
Sep 16, 2020 2608 2752 2480 2512 193 -96.00(-3.68%)
Sep 15, 2020 2464 2608 2384 2608 182 +224.00(+9.40%)
Sep 14, 2020 2352 2448 2256 2384 65 +48.00(+2.05%)
Sep 11, 2020 2304 2352 2272 2336 25 +48.00(+2.10%)
Sep 10, 2020 2352 2384 2288 2288 39 -16.00(-0.69%)
Sep 09, 2020 2304 2400 2304 2304 53 +32.00(+1.41%)
Sep 08, 2020 2352 2384 2272 2272 50 -80.00(-3.40%)
Sep 04, 2020 2240 2416 2130 2352 97 +128.00(+5.76%)
Sep 03, 2020 2224 2272 2080 2224 145 -48.00(-2.11%)
Sep 02, 2020 2240 2464 2208 2272 91 -32.00(-1.39%)
Sep 01, 2020 2384 2400 2272 2304 139 +16.00(+0.70%)
Aug 31, 2020 2224 2352 2208 2288 113 -48.00(-2.05%)
Aug 28, 2020 2336 2444 2336 2336 42 -64.00(-2.67%)
Aug 27, 2020 2528 2528 2336 2400 77 -16.00(-0.66%)
Aug 26, 2020 2464 2496 2352 2416 96 -112.00(-4.43%)
Aug 25, 2020 2304 2560 2304 2528 174 +224.00(+9.72%)
Aug 24, 2020 2592 2624 2272 2304 255 -128.00(-5.26%)
Aug 21, 2020 2400 2448 2208 2432 248 -16.00(-0.65%)
Aug 20, 2020 2352 2576 2288 2448 321 +96.00(+4.08%)
Aug 19, 2020 2240 2352 2176 2352 180 +176.00(+8.09%)
Aug 18, 2020 2080 2432 2080 2176 324 +96.00(+4.62%)
Aug 17, 2020 2096 2160 2048 2080 67 +16.00(+0.78%)
Aug 14, 2020 2080 2112 1984 2064 53 -16.00(-0.77%)
Aug 13, 2020 2080 2093 1936 2080 64 +48.00(+2.36%)
Aug 12, 2020 2048 2080 1936 2032 172 -16.00(-0.78%)
Aug 11, 2020 2080 2112 2032 2048 67 -32.00(-1.54%)
Aug 10, 2020 2000 2160 2000 2080 129 +32.00(+1.56%)
Aug 07, 2020 2000 2096 1984 2048 67 +64.00(+3.23%)
Aug 06, 2020 2080 2096 1968 1984 92 -112.00(-5.34%)
Aug 05, 2020 2096 2158 2048 2096 73 +48.00(+2.34%)
Aug 04, 2020 2192 2208 1968 2048 267 -176.00(-7.91%)
Aug 03, 2020 2224 2448 2160 2224 579 +96.00(+4.51%)
Jul 31, 2020 2000 2320 2000 2128 435 +128.00(+6.40%)
Jul 30, 2020 1920 2016 1872 2000 134 +64.00(+3.31%)
Jul 29, 2020 1888 1968 1872 1936 82 +32.00(+1.68%)
Jul 28, 2020 1888 1920 1840 1904 83 +0.00(+0.00%)
Jul 27, 2020 1904 2000 1888 1904 146 +0.00(+0.00%)
Jul 24, 2020 1840 1958 1824 1904 117 +32.00(+1.71%)
Jul 23, 2020 2128 2160 1872 1872 185 -176.00(-8.59%)
Jul 22, 2020 1856 2176 1824 2048 462 +176.00(+9.40%)
Jul 21, 2020 1952 1984 1792 1872 168 -48.00(-2.50%)
Jul 20, 2020 1984 1984 1760 1920 271 -16.00(-0.83%)
Jul 17, 2020 2032 2368 1824 1936 1,813 +224.00(+13.08%)
Jul 16, 2020 1696 1744 1616 1712 755 +96.00(+5.94%)
Jul 15, 2020 1584 1616 1536 1616 178 +48.16(+3.07%)
Jul 14, 2020 1520 1584 1463 1568 122 +55.84(+3.69%)
Jul 13, 2020 1483 1552 1472 1512 98 +27.36(+1.84%)
Jul 10, 2020 1496 1504 1440 1485 31 +28.64(+1.97%)
Jul 09, 2020 1520 1520 1376 1456 164 -16.00(-1.09%)
Jul 08, 2020 1504 1504 1440 1472 91 -48.00(-3.16%)
Jul 07, 2020 1408 1584 1408 1520 138 +48.00(+3.26%)
Jul 06, 2020 1536 1536 1440 1472 74 +27.68(+1.92%)
Jul 02, 2020 1504 1568 1443 1444 140 +4.32(+0.30%)
Jul 01, 2020 1488 1520 1440 1440 81 +0.00(+0.00%)
Jun 30, 2020 1488 1520 1376 1440 144 -64.16(-4.27%)
Jun 29, 2020 1600 1606 1498 1504 65 -32.00(-2.08%)
Jun 26, 2020 1536 1600 1504 1536 295 +48.16(+3.24%)
Jun 25, 2020 1648 1648 1424 1488 420 -112.00(-7.00%)
Jun 24, 2020 1664 1664 1600 1600 138 -64.00(-3.85%)
Jun 23, 2020 1680 1744 1648 1664 133 -16.00(-0.95%)
Jun 22, 2020 1728 1760 1632 1680 174 -48.00(-2.78%)
Jun 19, 2020 1792 1888 1728 1728 108 -48.00(-2.70%)
Jun 18, 2020 1776 1776 1696 1776 101 +16.00(+0.91%)
Jun 17, 2020 1888 1920 1696 1760 143 -128.00(-6.78%)
Jun 16, 2020 1920 2000 1824 1888 180 +48.00(+2.61%)
Jun 15, 2020 1808 1936 1680 1840 409 +80.00(+4.55%)
Jun 12, 2020 1888 1990 1712 1760 237 -160.00(-8.33%)
Jun 11, 2020 2016 2048 1840 1920 261 -208.00(-9.77%)
Jun 10, 2020 2288 2320 2096 2128 291 -176.00(-7.64%)
Jun 09, 2020 2192 2384 2160 2304 188 -16.00(-0.69%)
Jun 08, 2020 2096 2560 2096 2320 1,075 +192.00(+9.02%)
Jun 05, 2020 2176 2192 2080 2128 489 -80.00(-3.62%)
Jun 04, 2020 2320 2480 2128 2208 790 -192.00(-8.00%)
Jun 03, 2020 2352 2544 2192 2400 1,938 -224.00(-8.54%)
Jun 02, 2020 3728 4288 2560 2624 33,900 +304.00(+13.10%)
Jun 01, 2020 2320 2640 2224 2320 893 +16.00(+0.69%)
May 29, 2020 2400 2512 2240 2304 288 -96.00(-4.00%)
May 28, 2020 2160 2832 2048 2400 1,240 +288.00(+13.64%)
May 27, 2020 2144 2160 2000 2112 95 +80.00(+3.94%)
May 26, 2020 1968 2240 1888 2032 353 +144.00(+7.63%)
May 22, 2020 1920 1952 1792 1888 67 +0.00(+0.00%)
May 21, 2020 2032 2032 1760 1888 195 -96.00(-4.84%)
May 20, 2020 1744 2112 1696 1984 333 +240.00(+13.76%)
May 19, 2020 1728 1792 1600 1744 299 +112.00(+6.86%)
May 18, 2020 1536 1680 1360 1632 592 +64.80(+4.13%)
May 15, 2020 1168 1598 1130 1567 1,217 +394.40(+33.63%)
May 14, 2020 1240 1240 1104 1173 97 +4.80(+0.41%)
May 13, 2020 1232 1232 1072 1168 96 +47.84(+4.27%)
May 12, 2020 1264 1264 1088 1120 135 -95.84(-7.88%)
May 11, 2020 1200 1344 1120 1216 126 +80.00(+7.04%)
May 08, 2020 1104 1200 1072 1136 200 +48.00(+4.41%)
May 07, 2020 991.52 1088 991.52 1088 141 +80.48(+7.99%)
May 06, 2020 1024 1056 960.00 1008 101 -16.80(-1.64%)
May 05, 2020 1027 1040 1001 1024 79 -15.68(-1.51%)
May 04, 2020 1024 1040 992.00 1040 73 +35.36(+3.52%)
May 01, 2020 1024 1056 971.68 1005 58 -35.36(-3.40%)
Apr 30, 2020 1024 1072 992.00 1040 157 +16.00(+1.56%)
Apr 29, 2020 992.00 1040 960.00 1024 106 +33.60(+3.39%)
Apr 28, 2020 992.16 992.16 944.00 990.40 107 +14.40(+1.48%)
Apr 27, 2020 960.00 1024 912.00 976.00 94 +0.80(+0.08%)
Apr 24, 2020 944.00 976.00 888.16 975.20 126 +50.40(+5.45%)
Apr 23, 2020 944.00 947.20 856.00 924.80 94 +19.20(+2.12%)
Apr 22, 2020 848.00 915.20 848.00 905.60 81 +34.88(+4.01%)
Apr 21, 2020 920.32 920.32 832.00 870.72 172 -25.28(-2.82%)
Apr 20, 2020 928.00 960.00 880.00 896.00 179 -24.00(-2.61%)
Apr 17, 2020 1010 1010 880.00 920.00 239 -40.00(-4.17%)
Apr 16, 2020 1040 1088 928.00 960.00 246 +0.16(+0.02%)
Apr 15, 2020 928.00 1056 912.00 959.84 428 +31.84(+3.43%)
Apr 14, 2020 896.00 1024 896.00 928.00 219 +7.20(+0.78%)
Apr 13, 2020 950.40 950.40 816.16 920.80 251 -23.20(-2.46%)
Apr 09, 2020 1008 1040 912.00 944.00 216 -67.36(-6.66%)
Apr 08, 2020 1104 1118 880.00 1011 479 -108.64(-9.70%)
Apr 07, 2020 1072 1232 992.00 1120 875 +80.00(+7.69%)
Apr 06, 2020 928.00 1088 864.00 1040 262 +128.32(+14.08%)
Apr 03, 2020 864.00 944.00 832.00 911.68 19 +39.68(+4.55%)
Apr 02, 2020 902.40 976.00 864.16 872.00 48 -30.40(-3.37%)
Apr 01, 2020 928.00 956.80 880.00 902.40 26 -9.60(-1.05%)
Mar 31, 2020 896.00 960.00 848.00 912.00 60 +16.00(+1.79%)
Mar 30, 2020 1024 1024 880.00 896.00 96 -10.72(-1.18%)
Mar 27, 2020 944.00 1024 906.72 906.72 112 -5.28(-0.58%)
Mar 26, 2020 912.00 1088 880.00 912.00 229 +49.92(+5.79%)
Mar 25, 2020 832.00 928.00 800.16 862.08 285 +78.24(+9.98%)
Mar 24, 2020 864.00 864.00 752.00 783.84 78 +39.84(+5.35%)
Mar 23, 2020 838.08 856.00 720.00 744.00 33 -54.24(-6.79%)
Mar 20, 2020 832.00 956.80 744.00 798.24 87 -1.76(-0.22%)
Mar 19, 2020 877.76 877.76 720.00 800.00 40 +0.00(+0.00%)
Mar 18, 2020 784.00 960.00 720.00 800.00 39 +0.00(+0.00%)
Mar 17, 2020 912.00 960.00 752.00 800.00 151 +80.00(+11.11%)
Mar 16, 2020 1008 1008 720.00 720.00 91 -286.40(-28.46%)
Mar 13, 2020 1200 1200 992.32 1006 80 -49.60(-4.70%)
Mar 12, 2020 1616 1616 400.00 1056 194 -608.16(-36.54%)
Mar 11, 2020 1648 1760 1648 1664 52 +0.16(+0.01%)
Mar 10, 2020 1680 1760 1664 1664 29 +1.12(+0.07%)
Mar 09, 2020 1824 1824 1648 1663 65 -113.12(-6.37%)
Mar 06, 2020 1776 1806 1776 1776 26 +0.00(+0.00%)
Mar 05, 2020 1824 1835 1760 1776 25 -53.76(-2.94%)
Mar 04, 2020 1840 1840 1778 1830 5 +37.76(+2.11%)
Mar 03, 2020 1808 1888 1776 1792 17 -49.44(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.